Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vuzix Corp (NQ: VUZI )

1.110 -0.040 (-3.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 08, 2024 1.160 1.160 1.100 1.110 531,033 -0.04(-3.48%)
Nov 07, 2024 1.150 1.200 1.140 1.150 354,937 -0.01(-0.86%)
Nov 06, 2024 1.200 1.200 1.110 1.160 756,558 +0.00(+0.00%)
Nov 05, 2024 1.150 1.190 1.150 1.160 344,440 +0.01(+0.87%)
Nov 04, 2024 1.230 1.230 1.080 1.150 667,566 -0.07(-5.74%)
Nov 01, 2024 1.160 1.230 1.160 1.220 330,654 +0.05(+4.27%)
Oct 31, 2024 1.200 1.210 1.100 1.170 1,059,477 -0.06(-4.88%)
Oct 30, 2024 1.150 1.300 1.150 1.230 1,101,061 +0.06(+5.13%)
Oct 29, 2024 1.290 1.290 1.170 1.170 1,067,506 -0.13(-10.00%)
Oct 28, 2024 1.290 1.350 1.281 1.300 457,723 +0.00(+0.00%)
Oct 25, 2024 1.350 1.350 1.280 1.300 661,357 -0.04(-2.99%)
Oct 24, 2024 1.320 1.430 1.280 1.340 1,727,869 +0.03(+2.29%)
Oct 23, 2024 1.330 1.380 1.260 1.310 1,564,598 +0.01(+0.77%)
Oct 22, 2024 1.270 1.319 1.260 1.300 315,279 +0.01(+0.78%)
Oct 21, 2024 1.300 1.330 1.230 1.290 524,777 -0.01(-0.77%)
Oct 18, 2024 1.310 1.390 1.300 1.300 588,467 -0.01(-0.76%)
Oct 17, 2024 1.370 1.370 1.290 1.310 436,260 -0.06(-4.38%)
Oct 16, 2024 1.370 1.400 1.320 1.370 662,719 -0.02(-1.44%)
Oct 15, 2024 1.440 1.500 1.370 1.390 748,394 -0.08(-5.44%)
Oct 14, 2024 1.350 1.480 1.330 1.470 926,496 +0.11(+8.09%)
Oct 11, 2024 1.360 1.420 1.330 1.360 594,540 -0.03(-2.16%)
Oct 10, 2024 1.350 1.470 1.250 1.390 2,255,673 +0.07(+5.30%)
Oct 09, 2024 1.240 1.370 1.240 1.320 2,065,380 +0.11(+9.09%)
Oct 08, 2024 1.180 1.220 1.140 1.210 503,940 +0.00(+0.00%)
Oct 07, 2024 1.150 1.210 1.141 1.210 520,264 +0.04(+3.42%)
Oct 04, 2024 1.150 1.180 1.120 1.170 568,202 +0.03(+2.63%)
Oct 03, 2024 1.100 1.150 1.070 1.140 431,306 +0.05(+4.59%)
Oct 02, 2024 1.100 1.160 1.081 1.090 874,644 -0.02(-1.80%)
Oct 01, 2024 1.160 1.170 1.060 1.110 739,570 -0.06(-5.13%)
Sep 30, 2024 1.200 1.250 1.131 1.170 521,014 +0.01(+0.86%)
Sep 27, 2024 1.130 1.220 1.110 1.160 1,248,086 +0.01(+0.87%)
Sep 26, 2024 1.070 1.170 1.030 1.150 1,064,537 +0.11(+10.58%)
Sep 25, 2024 1.030 1.140 1.030 1.040 2,289,286 +0.04(+4.00%)
Sep 24, 2024 0.9400 1.030 0.9400 1.000 513,116 +0.07(+7.40%)
Sep 23, 2024 0.9700 0.9768 0.9200 0.9311 485,612 -0.03(-3.01%)
Sep 20, 2024 1.010 1.020 0.9424 0.9600 936,098 -0.07(-6.80%)
Sep 19, 2024 1.090 1.100 0.9834 1.030 1,022,961 -0.05(-4.63%)
Sep 18, 2024 1.080 1.110 1.070 1.080 475,798 -0.01(-0.92%)
Sep 17, 2024 1.120 1.120 1.050 1.090 916,555 -0.02(-1.80%)
Sep 16, 2024 1.100 1.190 1.050 1.110 2,500,073 +0.09(+8.82%)
Sep 13, 2024 1.030 1.090 1.000 1.020 1,023,017 -0.02(-1.92%)
Sep 12, 2024 0.9487 1.055 0.9355 1.040 747,263 +0.08(+8.65%)
Sep 11, 2024 0.9600 0.9681 0.9301 0.9572 232,820 +0.01(+0.66%)
Sep 10, 2024 0.9201 0.9699 0.8734 0.9509 972,549 +0.03(+3.36%)
Sep 09, 2024 0.9900 1.010 0.9100 0.9200 672,253 -0.06(-5.68%)
Sep 06, 2024 0.9600 1.020 0.9400 0.9754 911,684 -0.00(-0.47%)
Sep 05, 2024 0.9100 1.020 0.9100 0.9800 1,825,815 +0.05(+5.38%)
Sep 04, 2024 0.9100 0.9578 0.8855 0.9300 1,544,232 +0.02(+2.51%)
Sep 03, 2024 1.060 1.320 0.8765 0.9072 16,054,217 +0.04(+5.12%)
Aug 30, 2024 0.8700 0.8900 0.8311 0.8630 510,567 -0.01(-1.37%)
Aug 29, 2024 0.8500 0.8900 0.8500 0.8750 259,301 +0.03(+2.94%)
Aug 28, 2024 0.8610 0.8638 0.8345 0.8500 392,553 -0.01(-1.16%)
Aug 27, 2024 0.8600 0.8900 0.8400 0.8600 649,336 -0.00(-0.56%)
Aug 26, 2024 0.9000 0.9045 0.8592 0.8648 468,784 -0.03(-3.64%)
Aug 23, 2024 0.9000 0.9187 0.8804 0.8975 500,454 +0.01(+0.72%)
Aug 22, 2024 0.9079 0.9300 0.8800 0.8911 448,674 +0.00(+0.21%)
Aug 21, 2024 0.9000 0.9024 0.8700 0.8892 430,995 +0.01(+1.05%)
Aug 20, 2024 0.9200 0.9498 0.8800 0.8800 946,958 -0.04(-4.29%)
Aug 19, 2024 0.8800 0.9259 0.8760 0.9194 1,241,078 +0.05(+5.64%)
Aug 16, 2024 0.8900 0.8980 0.8600 0.8703 632,622 +0.01(+1.32%)
Aug 15, 2024 0.8600 0.8900 0.8301 0.8590 2,289,264 -0.09(-9.58%)
Aug 14, 2024 1.000 1.010 0.9400 0.9500 1,265,874 -0.04(-4.09%)
Aug 13, 2024 1.050 1.069 0.9600 0.9905 1,731,570 -0.06(-5.67%)
Aug 12, 2024 1.090 1.120 1.040 1.050 1,134,488 +0.01(+0.96%)
Aug 09, 2024 1.060 1.080 1.010 1.040 685,067 +0.04(+4.00%)
Aug 08, 2024 1.030 1.040 1.000 1.000 548,343 -0.03(-2.91%)
Aug 07, 2024 1.100 1.110 1.020 1.030 402,054 +0.00(+0.00%)
Aug 06, 2024 1.050 1.070 1.000 1.030 440,745 -0.04(-4.19%)
Aug 05, 2024 1.050 1.116 1.010 1.075 602,317 -0.05(-4.87%)
Aug 02, 2024 1.170 1.193 1.090 1.130 733,847 -0.06(-5.04%)
Aug 01, 2024 1.230 1.239 1.160 1.190 655,806 -0.03(-2.46%)
Jul 31, 2024 1.210 1.275 1.200 1.220 283,381 +0.04(+3.39%)
Jul 30, 2024 1.280 1.285 1.180 1.180 498,664 -0.07(-5.60%)
Jul 29, 2024 1.300 1.340 1.250 1.250 342,392 -0.05(-3.85%)
Jul 26, 2024 1.260 1.310 1.240 1.300 231,643 +0.06(+4.84%)
Jul 25, 2024 1.240 1.320 1.230 1.240 331,008 +0.00(+0.00%)
Jul 24, 2024 1.270 1.285 1.210 1.240 459,281 -0.04(-3.13%)
Jul 23, 2024 1.260 1.340 1.260 1.280 297,279 +0.02(+1.59%)
Jul 22, 2024 1.320 1.350 1.260 1.260 343,998 -0.06(-4.55%)
Jul 19, 2024 1.330 1.420 1.320 1.320 432,770 -0.01(-0.75%)
Jul 18, 2024 1.420 1.460 1.290 1.330 746,767 -0.09(-6.34%)
Jul 17, 2024 1.380 1.479 1.380 1.420 471,714 +0.01(+0.71%)
Jul 16, 2024 1.390 1.420 1.350 1.410 468,874 +0.02(+1.44%)
Jul 15, 2024 1.380 1.390 1.355 1.390 407,936 +0.01(+0.72%)
Jul 12, 2024 1.400 1.410 1.320 1.380 468,306 -0.01(-0.72%)
Jul 11, 2024 1.370 1.419 1.340 1.390 397,133 +0.04(+3.35%)
Jul 10, 2024 1.290 1.350 1.280 1.345 408,315 +0.08(+6.75%)
Jul 09, 2024 1.280 1.300 1.230 1.260 380,439 -0.05(-3.82%)
Jul 08, 2024 1.230 1.310 1.220 1.310 608,677 +0.10(+8.26%)
Jul 05, 2024 1.250 1.250 1.200 1.210 304,886 -0.04(-3.20%)
Jul 03, 2024 1.190 1.250 1.190 1.250 308,531 +0.07(+5.93%)
Jul 02, 2024 1.210 1.260 1.140 1.180 1,121,525 -0.03(-2.48%)
Jul 01, 2024 1.370 1.380 1.210 1.210 1,143,403 -0.14(-10.37%)
Jun 28, 2024 1.460 1.480 1.345 1.350 7,950,321 -0.11(-7.53%)
Jun 27, 2024 1.400 1.460 1.360 1.460 618,541 +0.04(+2.82%)
Jun 26, 2024 1.370 1.455 1.370 1.420 485,328 +0.02(+1.43%)
Jun 25, 2024 1.400 1.430 1.360 1.400 541,586 -0.01(-0.71%)
Jun 24, 2024 1.330 1.420 1.330 1.410 475,963 +0.08(+6.02%)
Jun 21, 2024 1.350 1.370 1.330 1.330 699,155 -0.03(-2.21%)
Jun 20, 2024 1.400 1.410 1.310 1.360 981,913 +0.03(+2.26%)
Jun 18, 2024 1.360 1.375 1.320 1.330 352,258 -0.04(-2.92%)
Jun 17, 2024 1.350 1.395 1.310 1.370 458,004 -0.01(-0.72%)
Jun 14, 2024 1.380 1.400 1.330 1.380 415,625 -0.01(-0.72%)
Jun 13, 2024 1.400 1.425 1.360 1.390 409,301 -0.02(-1.42%)
Jun 12, 2024 1.430 1.440 1.360 1.410 368,416 +0.03(+2.17%)
Jun 11, 2024 1.410 1.410 1.340 1.380 479,576 -0.04(-2.82%)
Jun 10, 2024 1.350 1.420 1.340 1.420 431,304 +0.05(+3.65%)
Jun 07, 2024 1.370 1.390 1.330 1.370 422,672 -0.02(-1.44%)
Jun 06, 2024 1.460 1.480 1.385 1.390 399,072 -0.09(-6.08%)
Jun 05, 2024 1.390 1.480 1.330 1.480 472,503 +0.13(+9.63%)
Jun 04, 2024 1.440 1.440 1.330 1.350 543,802 -0.08(-5.92%)
Jun 03, 2024 1.360 1.500 1.350 1.435 960,865 +0.09(+7.09%)
May 31, 2024 1.450 1.480 1.285 1.340 1,105,215 -0.10(-6.94%)
May 30, 2024 1.550 1.560 1.435 1.440 1,026,265 -0.12(-7.69%)
May 29, 2024 1.570 1.590 1.550 1.560 451,579 -0.05(-3.11%)
May 28, 2024 1.550 1.740 1.550 1.610 891,053 +0.05(+3.21%)
May 24, 2024 1.590 1.619 1.550 1.560 423,241 +0.01(+0.65%)
May 23, 2024 1.550 1.590 1.520 1.550 549,483 +0.00(+0.00%)
May 22, 2024 1.510 1.620 1.510 1.550 498,212 +0.01(+0.65%)
May 21, 2024 1.600 1.610 1.525 1.540 440,230 -0.06(-3.75%)
May 20, 2024 1.420 1.620 1.400 1.600 1,078,371 +0.18(+12.68%)
May 17, 2024 1.520 1.640 1.410 1.420 973,432 -0.08(-5.33%)
May 16, 2024 1.550 1.570 1.480 1.500 591,058 -0.05(-3.23%)
May 15, 2024 1.550 1.590 1.460 1.550 806,664 +0.05(+3.33%)
May 14, 2024 1.390 1.796 1.390 1.500 3,846,851 +0.16(+11.94%)
May 13, 2024 1.220 1.485 1.220 1.340 2,290,277 +0.14(+11.67%)
May 10, 2024 1.260 1.290 1.170 1.200 1,659,167 +0.03(+2.56%)
May 09, 2024 1.250 1.300 1.170 1.170 1,026,876 -0.11(-8.59%)
May 08, 2024 1.250 1.320 1.230 1.280 478,820 +0.03(+2.40%)
May 07, 2024 1.280 1.310 1.250 1.250 480,600 -0.04(-3.10%)
May 06, 2024 1.320 1.340 1.270 1.290 507,113 -0.02(-1.53%)
May 03, 2024 1.400 1.450 1.300 1.310 402,853 -0.05(-3.68%)
May 02, 2024 1.320 1.400 1.300 1.360 651,443 +0.04(+3.03%)
May 01, 2024 1.340 1.390 1.290 1.320 457,375 -0.01(-0.75%)
Apr 30, 2024 1.380 1.400 1.330 1.330 397,847 -0.07(-5.00%)
Apr 29, 2024 1.340 1.490 1.330 1.400 632,264 +0.08(+6.06%)
Apr 26, 2024 1.360 1.390 1.300 1.320 426,251 -0.02(-1.49%)
Apr 25, 2024 1.280 1.385 1.255 1.340 660,187 +0.00(+0.00%)
Apr 24, 2024 1.370 1.370 1.270 1.340 681,048 +0.03(+2.29%)
Apr 23, 2024 1.330 1.420 1.300 1.310 689,425 -0.04(-2.96%)
Apr 22, 2024 1.250 1.360 1.210 1.350 890,804 +0.14(+11.57%)
Apr 19, 2024 1.220 1.270 1.190 1.210 550,450 -0.05(-3.97%)
Apr 18, 2024 1.220 1.360 1.190 1.260 1,020,161 +0.04(+3.28%)
Apr 17, 2024 1.210 1.250 1.150 1.220 537,358 +0.02(+2.09%)
Apr 16, 2024 1.240 1.240 1.100 1.195 1,175,100 -0.03(-2.85%)
Apr 15, 2024 1.260 1.310 1.180 1.230 1,244,694 +0.00(+0.00%)
Apr 12, 2024 1.370 1.390 1.210 1.230 980,085 -0.15(-10.87%)
Apr 11, 2024 1.430 1.480 1.360 1.380 556,917 -0.02(-1.43%)
Apr 10, 2024 1.470 1.480 1.370 1.400 639,786 -0.11(-7.28%)
Apr 09, 2024 1.600 1.625 1.450 1.510 896,588 -0.07(-4.43%)
Apr 08, 2024 1.480 1.650 1.450 1.580 1,548,630 +0.16(+11.27%)
Apr 05, 2024 1.390 1.480 1.360 1.420 998,241 +0.02(+1.43%)
Apr 04, 2024 1.250 1.510 1.250 1.400 1,886,468 +0.16(+12.90%)
Apr 03, 2024 1.230 1.260 1.185 1.240 393,565 -0.02(-1.59%)
Apr 02, 2024 1.210 1.335 1.120 1.260 884,681 +0.05(+4.13%)
Apr 01, 2024 1.200 1.255 1.180 1.210 1,022,049 +0.00(+0.00%)
Mar 28, 2024 1.230 1.280 1.180 1.210 1,541,989 -0.12(-9.02%)
Mar 27, 2024 1.270 1.340 1.250 1.330 660,302 +0.08(+6.40%)
Mar 26, 2024 1.260 1.302 1.245 1.250 651,320 +0.01(+0.81%)
Mar 25, 2024 1.340 1.355 1.225 1.240 837,425 -0.10(-7.46%)
Mar 22, 2024 1.360 1.379 1.330 1.340 341,089 -0.02(-1.47%)
Mar 21, 2024 1.390 1.430 1.320 1.360 512,240 +0.02(+1.49%)
Mar 20, 2024 1.280 1.370 1.260 1.340 723,787 +0.05(+3.88%)
Mar 19, 2024 1.300 1.370 1.290 1.290 549,430 -0.04(-3.01%)
Mar 18, 2024 1.400 1.400 1.320 1.330 464,515 -0.05(-3.97%)
Mar 15, 2024 1.290 1.390 1.280 1.385 1,020,751 +0.10(+8.20%)
Mar 14, 2024 1.400 1.400 1.273 1.280 773,449 -0.12(-8.57%)
Mar 13, 2024 1.430 1.470 1.360 1.400 469,173 -0.03(-2.10%)
Mar 12, 2024 1.490 1.500 1.420 1.430 519,620 -0.05(-3.38%)
Mar 11, 2024 1.470 1.569 1.470 1.480 572,543 +0.00(+0.00%)
Mar 08, 2024 1.500 1.600 1.480 1.480 905,620 -0.03(-1.99%)
Mar 07, 2024 1.550 1.550 1.490 1.510 499,799 -0.03(-1.95%)
Mar 06, 2024 1.510 1.600 1.510 1.540 548,565 +0.04(+2.67%)
Mar 05, 2024 1.590 1.615 1.480 1.500 1,005,731 -0.08(-5.06%)
Mar 04, 2024 1.730 1.746 1.580 1.580 814,573 -0.15(-8.67%)
Mar 01, 2024 1.710 1.800 1.650 1.730 1,047,265 +0.04(+2.37%)
Feb 29, 2024 1.710 1.760 1.685 1.690 609,664 +0.00(+0.00%)
Feb 28, 2024 1.720 1.770 1.645 1.690 629,176 +0.04(+2.42%)
Feb 27, 2024 1.600 1.670 1.585 1.650 484,891 +0.05(+3.12%)
Feb 26, 2024 1.520 1.610 1.500 1.600 609,931 +0.07(+4.58%)
Feb 23, 2024 1.560 1.570 1.500 1.530 731,885 -0.01(-0.65%)
Feb 22, 2024 1.570 1.650 1.540 1.540 578,364 -0.02(-1.28%)
Feb 21, 2024 1.570 1.605 1.530 1.560 734,216 -0.03(-1.89%)
Feb 20, 2024 1.620 1.660 1.570 1.590 1,120,648 -0.01(-0.63%)
Feb 16, 2024 1.700 1.710 1.600 1.600 721,060 -0.09(-5.33%)
Feb 15, 2024 1.760 1.800 1.670 1.690 455,304 -0.02(-1.17%)
Feb 14, 2024 1.630 1.720 1.605 1.710 617,390 +0.13(+8.23%)
Feb 13, 2024 1.640 1.640 1.560 1.580 993,919 -0.07(-4.24%)
Feb 12, 2024 1.600 1.748 1.600 1.650 1,030,532 -0.03(-1.79%)
Feb 09, 2024 1.730 1.770 1.680 1.680 593,828 -0.01(-0.59%)
Feb 08, 2024 1.670 1.720 1.630 1.690 707,405 +0.01(+0.60%)
Feb 07, 2024 1.770 1.770 1.630 1.680 451,483 -0.07(-4.00%)
Feb 06, 2024 1.650 1.760 1.630 1.750 471,282 +0.09(+5.42%)
Feb 05, 2024 1.680 1.681 1.620 1.660 466,757 -0.04(-2.35%)
Feb 02, 2024 1.710 1.740 1.610 1.700 529,241 +0.05(+3.03%)
Feb 01, 2024 1.690 1.741 1.610 1.650 373,417 -0.02(-1.20%)
Jan 31, 2024 1.700 1.760 1.625 1.670 611,619 +0.01(+0.60%)
Jan 30, 2024 1.770 1.770 1.660 1.660 499,668 -0.11(-6.21%)
Jan 29, 2024 1.720 1.770 1.670 1.770 355,448 +0.05(+2.91%)
Jan 26, 2024 1.710 1.755 1.690 1.720 409,387 +0.02(+1.18%)
Jan 25, 2024 1.700 1.740 1.680 1.700 489,887 -0.02(-1.16%)
Jan 24, 2024 1.820 1.860 1.710 1.720 566,312 -0.07(-3.91%)
Jan 23, 2024 1.830 1.850 1.741 1.790 386,171 +0.01(+0.56%)
Jan 22, 2024 1.680 1.790 1.680 1.780 549,882 +0.12(+7.23%)
Jan 19, 2024 1.670 1.690 1.600 1.660 738,000 +0.05(+3.11%)
Jan 18, 2024 1.640 1.660 1.570 1.610 873,873 -0.02(-1.23%)
Jan 17, 2024 1.720 1.720 1.595 1.630 1,194,451 -0.14(-7.91%)
Jan 16, 2024 1.850 1.850 1.770 1.770 742,858 -0.07(-3.80%)
Jan 12, 2024 1.920 1.980 1.840 1.840 518,318 -0.06(-3.16%)
Jan 11, 2024 2.010 2.010 1.890 1.900 872,623 -0.10(-5.00%)
Jan 10, 2024 2.020 2.030 1.970 2.000 671,939 -0.04(-1.96%)
Jan 09, 2024 2.070 2.100 2.040 2.040 702,166 -0.07(-3.32%)
Jan 08, 2024 2.040 2.130 2.015 2.110 505,803 +0.09(+4.46%)
Jan 05, 2024 2.070 2.090 2.020 2.020 600,441 -0.04(-1.94%)
Jan 04, 2024 2.070 2.105 2.040 2.060 442,585 +0.01(+0.49%)
Jan 03, 2024 2.120 2.120 2.034 2.050 605,645 -0.10(-4.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.